Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	5.10	51,180	5.10	5.10	4.97	0	0	0
02/12/2015	5.10	37,570	5.04	5.16	5.04	0	0	0
01/12/2015	5.04	170,220	4.97	5.04	4.97	0	50,000	-0.4
30/11/2015	4.97	262,700	5.16	5.16	4.97	15,000	50,000	-0.3
27/11/2015	5.16	138,960	5.22	5.28	5.16	3,000	40,000	-0.3
26/11/2015	5.22	88,400	5.28	5.28	5.22	0	0	0
25/11/2015	5.28	143,050	5.28	5.28	5.22	0	0	0
24/11/2015	5.28	239,630	5.35	5.35	5.22	2,000	50,000	-0.4
23/11/2015	5.35	235,230	5.35	5.41	5.28	149,000	0	1.3
20/11/2015	5.35	177,460	5.22	5.35	5.28	0	0	0
19/11/2015	5.22	65,520	5.35	5.41	5.22	0	51,000	-0.4
18/11/2015	5.35	178,870	5.22	5.35	5.22	126,220	0	1.1
17/11/2015	5.22	221,410	5.28	5.28	5.16	0	0	0
16/11/2015	5.28	321,680	5.41	5.41	5.22	0	700	-0.0
13/11/2015	5.41	387,930	5.35	5.47	5.35	0	10,000	-0.1
12/11/2015	5.35	360,470	5.41	5.41	5.28	100,000	20,000	0.7
11/11/2015	5.41	312,240	5.41	5.41	5.35	80,000	0	0.7
10/11/2015	5.41	515,440	5.41	5.53	5.35	100,000	10,000	0.8
09/11/2015	5.41	537,970	5.41	5.47	5.35	121,500	0	1.1
06/11/2015	5.41	278,020	5.47	5.47	5.41	0	0	0
05/11/2015	5.47	159,660	5.53	5.53	5.47	0	0	0
04/11/2015	5.53	374,960	5.47	5.60	5.47	0	0	0
03/11/2015	5.47	128,480	5.47	5.53	5.41	0	0	0
02/11/2015	5.47	276,720	5.47	5.53	5.47	10,000	0	0.1
30/10/2015	5.47	191,210	5.41	5.53	5.41	10,000	0	0.1
29/10/2015	5.41	117,680	5.41	5.53	5.41	0	0	0
28/10/2015	5.41	111,590	5.53	5.53	5.41	0	0	0
27/10/2015	5.53	57,320	5.47	5.53	5.41	0	0	0
26/10/2015	5.47	218,120	5.47	5.53	5.35	0	0	0
23/10/2015	5.47	1,224,860	5.53	5.60	5.47	0	0	0
22/10/2015	5.53	536,600	5.60	5.60	5.47	0	0	0
21/10/2015	5.60	327,220	5.60	5.66	5.53	0	0	0
20/10/2015	5.60	786,680	5.47	5.78	5.53	150,000	30,300	1.1
19/10/2015	5.47	189,830	5.60	5.60	5.47	0	0	0
16/10/2015	5.60	613,970	5.53	5.60	5.47	121,910	0	1.1
15/10/2015	5.53	231,380	5.66	5.66	5.53	0	0	0
14/10/2015	5.66	151,630	5.53	5.66	5.53	70,000	0	0.6
13/10/2015	5.53	143,010	5.66	5.66	5.53	0	0	0
12/10/2015	5.66	206,880	5.60	5.66	5.60	100,000	0	0.9
09/10/2015	5.60	91,680	5.66	5.66	5.60	0	0	0
08/10/2015	5.66	181,740	5.60	5.72	5.60	50,000	0	0.5
07/10/2015	5.60	115,400	5.66	5.66	5.60	5,000	0	0.0
06/10/2015	5.66	284,330	5.66	5.72	5.60	50,000	0	0.5
05/10/2015	5.66	74,720	5.66	5.66	5.60	51,980	0	0.5
02/10/2015	5.66	77,010	5.53	5.66	5.47	59,440	0	0.5
01/10/2015	5.53	77,560	5.53	5.53	5.47	0	15,000	-0.1
30/09/2015	5.53	73,360	5.60	5.66	5.53	0	0	0
29/09/2015	5.60	222,620	5.66	5.66	5.53	0	0	0
28/09/2015	5.66	425,010	5.72	5.78	5.66	200,000	0	1.8
25/09/2015	5.72	280,330	5.66	5.72	5.66	180,000	0	1.6
24/09/2015	5.66	226,800	5.66	5.78	5.66	20,000	0	0.2
23/09/2015	5.66	826,270	5.60	5.78	5.60	282,000	0	2.6
22/09/2015	5.60	631,260	5.60	5.72	5.53	200,000	25,970	1.6
21/09/2015	5.60	604,640	5.41	5.60	5.41	152,010	64,030	0.8
18/09/2015	5.41	666,200	5.35	5.47	5.35	216,350	0	1.9
17/09/2015	5.35	200,510	5.28	5.35	5.22	76,080	0	0.7
16/09/2015	5.28	22,000	5.35	5.35	5.28	0	0	0
15/09/2015	5.35	372,740	5.41	5.41	5.28	30,000	0	0.3
14/09/2015	5.41	147,070	5.35	5.41	5.35	5,000	0	0.0
11/09/2015	5.35	182,700	5.41	5.47	5.35	0	0	0
10/09/2015	5.41	167,130	5.41	5.47	5.41	0	0	0
09/09/2015	5.41	132,750	5.47	5.47	5.41	8,000	18,000	-0.1
08/09/2015	5.47	105,460	5.41	5.47	5.35	10,000	12,000	-0.0
07/09/2015	5.41	65,600	5.47	5.53	5.41	0	0	0
04/09/2015	5.47	167,050	5.47	5.47	5.41	0	0	0
03/09/2015	5.47	392,110	5.47	5.53	5.41	73,110	1,150	0.6
01/09/2015	5.47	351,160	5.35	5.60	5.35	1,000	0	0.0
31/08/2015	5.35	183,430	5.35	5.41	5.35	0	0	0
28/08/2015	5.35	105,710	5.35	5.41	5.35	0	0	0
27/08/2015	5.35	313,260	5.41	5.41	5.35	0	0	0
26/08/2015	5.41	146,620	5.41	5.53	5.35	0	0	0
25/08/2015	5.41	544,160	5.41	5.41	5.22	9,000	70,000	-0.5
24/08/2015	5.41	1,000,430	5.66	5.66	5.28	171,750	70,000	0.9
21/08/2015	5.66	1,006,910	5.66	5.72	5.47	258,680	30,000	2.1
20/08/2015	5.66	622,300	5.53	5.78	5.53	355,100	105,000	2.2
19/08/2015	5.53	130,590	5.53	5.60	5.47	385,000	0	3.4
18/08/2015	5.53	373,700	5.53	5.60	5.47	0	0	0
17/08/2015	5.53	624,200	5.66	5.66	5.53	0	0	0
14/08/2015	5.66	633,360	5.47	5.66	5.35	30,000	5,000	0.2
13/08/2015	5.47	589,060	5.41	5.47	5.28	150,000	0	1.3
12/08/2015	5.41	268,030	5.47	5.47	5.35	101,750	0	0.9
11/08/2015	5.47	195,810	5.60	5.60	5.47	0	0	0
10/08/2015	5.60	439,360	5.35	5.60	5.35	0	0	0
07/08/2015	5.35	78,630	5.35	5.35	5.28	0	0	0
06/08/2015	5.35	169,630	5.41	5.41	5.28	0	0	0
05/08/2015	5.41	228,050	5.28	5.41	5.28	37,510	4,000	0.3
04/08/2015	5.28	271,230	5.35	5.35	5.28	0	0	0
03/08/2015	5.35	463,120	5.41	5.41	5.28	0	0	0
31/07/2015	5.41	317,380	5.41	5.53	5.41	50,000	0	0.4
30/07/2015	5.41	408,890	5.35	5.47	5.35	50,000	85,000	-0.3
29/07/2015	5.35	223,490	5.35	5.53	5.35	0	0	0
28/07/2015	5.35	640,250	5.60	5.60	5.35	60,000	100,000	-0.4
27/07/2015	5.60	352,880	5.66	5.72	5.60	0	103,000	-0.9
24/07/2015	5.66	241,540	5.60	5.72	5.60	1,000	1,000	0
23/07/2015	5.60	558,520	5.72	5.78	5.60	0	200,000	-1.8
22/07/2015	5.72	495,280	5.66	5.78	5.60	0	100,000	-0.9
21/07/2015	5.66	170,680	5.60	5.72	5.53	0	0	0
20/07/2015	5.60	350,600	5.72	5.72	5.60	0	0	0
17/07/2015	5.72	795,620	5.66	5.91	5.66	0	0	0
16/07/2015	5.66	383,440	5.78	5.78	5.60	0	100,000	-0.9

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.15	1.06%	4,020,200	0	0	13.90 15.40 14.25
2 tháng (2025-10-06)	-0.25	-1.72%	9,170,000	0	0	13.30 15.40 14.25
3 tháng (2025-09-08)	-1.15	-7.47%	14,031,400	0	0	13.30 16.40 14.25
6 tháng (2025-06-09)	-0.40	-2.73%	80,408,200	0	0	13.30 18 14.25
12 tháng (2024-12-10)	3.10	27.80%	145,917,400	-36,310	-0.4	8.91 18 14.25
24 tháng (2023-12-18)	4.20	41.79%	278,251,700	-43,310	-0.5	8.91 18 14.25
36 tháng (2022-12-21)	7.05	97.92%	428,531,900	-64,494	-0.9	6.56 18 14.25
60 tháng (2020-12-31)	1.56	12.33%	761,782,560	-188,727	-4.5	5.54 24.36 14.25

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH